Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Peoples United Financial Inc (PBCT)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBCT 140517C00006000 C 05/17/14 6.0 6.40 11.00
PBCT 140517C00007000 C 05/17/14 7.0 5.40 9.90
PBCT 140517C00008000 C 05/17/14 8.0 4.40 9.00
PBCT 140517C00009000 C 05/17/14 9.0 3.40 7.90
PBCT 140517C00010000 C 05/17/14 10.0 3.10 6.30
PBCT 140517C00011000 C 05/17/14 11.0 2.10 5.30
PBCT 140517C00012000 C 05/17/14 12.0 1.10 4.30
PBCT 140517C00013000 C 05/17/14 13.0 0.15 3.30
PBCT 140517C00014000 C 05/17/14 14.0 0.00 2.20
PBCT 140517C00015000 C 05/17/14 15.0 0.00 0.10
PBCT 140517C00016000 C 05/17/14 16.0 0.00 0.35
PBCT 140517C00017000 C 05/17/14 17.0 0.00 0.25
PBCT 140517C00018000 C 05/17/14 18.0 0.00 0.30
PBCT 140517C00019000 C 05/17/14 19.0 0.00 0.30
PBCT 140517C00020000 C 05/17/14 20.0 0.00 0.30
PBCT 140517C00021000 C 05/17/14 21.0 0.00 0.30
PBCT 140517C00022000 C 05/17/14 22.0 0.00 0.30
PBCT 140517P00006000 P 05/17/14 6.0 0.00 0.30
PBCT 140517P00007000 P 05/17/14 7.0 0.00 0.30
PBCT 140517P00008000 P 05/17/14 8.0 0.00 0.30
PBCT 140517P00009000 P 05/17/14 9.0 0.00 0.30
PBCT 140517P00010000 P 05/17/14 10.0 0.00 0.30
PBCT 140517P00011000 P 05/17/14 11.0 0.00 0.30
PBCT 140517P00012000 P 05/17/14 12.0 0.00 0.30
PBCT 140517P00013000 P 05/17/14 13.0 0.00 0.25
PBCT 140517P00014000 P 05/17/14 14.0 0.00 0.10
PBCT 140517P00015000 P 05/17/14 15.0 0.30 0.75
PBCT 140517P00016000 P 05/17/14 16.0 1.25 1.80
PBCT 140517P00017000 P 05/17/14 17.0 0.85 4.10
PBCT 140517P00018000 P 05/17/14 18.0 1.85 5.10
PBCT 140517P00019000 P 05/17/14 19.0 2.85 6.10
PBCT 140517P00020000 P 05/17/14 20.0 3.30 5.70
PBCT 140517P00021000 P 05/17/14 21.0 4.30 6.70
PBCT 140517P00022000 P 05/17/14 22.0 5.30 7.70
PBCT 140621C00007000 C 06/21/14 7.0 5.50 7.90
PBCT 140621C00008000 C 06/21/14 8.0 4.40 6.90
PBCT 140621C00009000 C 06/21/14 9.0 3.40 5.90
PBCT 140621C00010000 C 06/21/14 10.0 3.50 4.90
PBCT 140621C00011000 C 06/21/14 11.0 2.55 3.90
PBCT 140621C00012000 C 06/21/14 12.0 1.55 2.85
PBCT 140621C00013000 C 06/21/14 13.0 0.65 1.85
PBCT 140621C00014000 C 06/21/14 14.0 0.55 0.70
PBCT 140621C00015000 C 06/21/14 15.0 0.10 0.20
PBCT 140621C00016000 C 06/21/14 16.0 0.00 0.10
PBCT 140621C00017000 C 06/21/14 17.0 0.00 0.25
PBCT 140621C00018000 C 06/21/14 18.0 0.00 0.25
PBCT 140621C00019000 C 06/21/14 19.0 0.00 0.25
PBCT 140621C00020000 C 06/21/14 20.0 0.00 0.25
PBCT 140621C00021000 C 06/21/14 21.0 0.00 0.25
PBCT 140621C00022000 C 06/21/14 22.0 0.00 0.25
PBCT 140621C00023000 C 06/21/14 23.0 0.00 0.25
PBCT 140621P00007000 P 06/21/14 7.0 0.00 0.25
PBCT 140621P00008000 P 06/21/14 8.0 0.00 0.25
PBCT 140621P00009000 P 06/21/14 9.0 0.00 0.25
PBCT 140621P00010000 P 06/21/14 10.0 0.00 0.25
PBCT 140621P00011000 P 06/21/14 11.0 0.00 0.25
PBCT 140621P00012000 P 06/21/14 12.0 0.00 0.25
PBCT 140621P00013000 P 06/21/14 13.0 0.00 0.25
PBCT 140621P00014000 P 06/21/14 14.0 0.15 0.25
PBCT 140621P00015000 P 06/21/14 15.0 0.60 0.80
PBCT 140621P00016000 P 06/21/14 16.0 0.55 1.75
PBCT 140621P00017000 P 06/21/14 17.0 1.50 3.50
PBCT 140621P00018000 P 06/21/14 18.0 2.50 4.50
PBCT 140621P00019000 P 06/21/14 19.0 3.50 5.60
PBCT 140621P00020000 P 06/21/14 20.0 3.30 7.80
PBCT 140621P00021000 P 06/21/14 21.0 4.30 8.80
PBCT 140621P00022000 P 06/21/14 22.0 5.30 9.80
PBCT 140621P00023000 P 06/21/14 23.0 6.30 10.80
PBCT 140816C00007000 C 08/16/14 7.0 5.40 9.90
PBCT 140816C00008000 C 08/16/14 8.0 4.40 8.90
PBCT 140816C00009000 C 08/16/14 9.0 3.40 7.90
PBCT 140816C00010000 C 08/16/14 10.0 3.00 5.00
PBCT 140816C00011000 C 08/16/14 11.0 2.00 3.90
PBCT 140816C00012000 C 08/16/14 12.0 1.00 2.90
PBCT 140816C00013000 C 08/16/14 13.0 0.05 2.80
PBCT 140816C00014000 C 08/16/14 14.0 0.65 0.90
PBCT 140816C00015000 C 08/16/14 15.0 0.20 0.35
PBCT 140816C00016000 C 08/16/14 16.0 0.00 0.20
PBCT 140816C00017000 C 08/16/14 17.0 0.00 0.25
PBCT 140816C00018000 C 08/16/14 18.0 0.00 0.25
PBCT 140816C00019000 C 08/16/14 19.0 0.00 0.25
PBCT 140816C00020000 C 08/16/14 20.0 0.00 0.25
PBCT 140816C00021000 C 08/16/14 21.0 0.00 0.25
PBCT 140816C00022000 C 08/16/14 22.0 0.00 0.25
PBCT 140816C00023000 C 08/16/14 23.0 0.00 0.25
PBCT 140816P00007000 P 08/16/14 7.0 0.00 0.25
PBCT 140816P00008000 P 08/16/14 8.0 0.00 0.25
PBCT 140816P00009000 P 08/16/14 9.0 0.00 0.25
PBCT 140816P00010000 P 08/16/14 10.0 0.00 0.25
PBCT 140816P00011000 P 08/16/14 11.0 0.00 0.25
PBCT 140816P00012000 P 08/16/14 12.0 0.00 0.25
PBCT 140816P00013000 P 08/16/14 13.0 0.10 0.25
PBCT 140816P00014000 P 08/16/14 14.0 0.35 0.50
PBCT 140816P00015000 P 08/16/14 15.0 0.85 1.05
PBCT 140816P00016000 P 08/16/14 16.0 0.40 2.05
PBCT 140816P00017000 P 08/16/14 17.0 1.10 4.30
PBCT 140816P00018000 P 08/16/14 18.0 2.05 5.30
PBCT 140816P00019000 P 08/16/14 19.0 3.00 6.30
PBCT 140816P00020000 P 08/16/14 20.0 4.00 7.30
PBCT 140816P00021000 P 08/16/14 21.0 5.00 8.30
PBCT 140816P00022000 P 08/16/14 22.0 5.30 9.80
PBCT 140816P00023000 P 08/16/14 23.0 6.30 10.90
PBCT 141122C00007000 C 11/22/14 7.0 5.40 9.90
PBCT 141122C00008000 C 11/22/14 8.0 4.40 9.00
PBCT 141122C00009000 C 11/22/14 9.0 3.50 7.90
PBCT 141122C00010000 C 11/22/14 10.0 2.50 6.60
PBCT 141122C00011000 C 11/22/14 11.0 1.65 5.60
PBCT 141122C00012000 C 11/22/14 12.0 0.65 4.60
PBCT 141122C00013000 C 11/22/14 13.0 1.30 2.00
PBCT 141122C00014000 C 11/22/14 14.0 0.80 1.00
PBCT 141122C00015000 C 11/22/14 15.0 0.35 0.55
PBCT 141122C00016000 C 11/22/14 16.0 0.10 0.30
PBCT 141122C00017000 C 11/22/14 17.0 0.00 0.25
PBCT 141122C00018000 C 11/22/14 18.0 0.00 0.25
PBCT 141122C00019000 C 11/22/14 19.0 0.00 0.25
PBCT 141122C00020000 C 11/22/14 20.0 0.00 0.40
PBCT 141122C00021000 C 11/22/14 21.0 0.00 0.40
PBCT 141122C00022000 C 11/22/14 22.0 0.00 0.30
PBCT 141122C00023000 C 11/22/14 23.0 0.00 0.30
PBCT 141122P00007000 P 11/22/14 7.0 0.00 0.30
PBCT 141122P00008000 P 11/22/14 8.0 0.00 0.30
PBCT 141122P00009000 P 11/22/14 9.0 0.00 0.30
PBCT 141122P00010000 P 11/22/14 10.0 0.00 0.25
PBCT 141122P00011000 P 11/22/14 11.0 0.00 0.25
PBCT 141122P00012000 P 11/22/14 12.0 0.00 0.20
PBCT 141122P00013000 P 11/22/14 13.0 0.20 0.40
PBCT 141122P00014000 P 11/22/14 14.0 0.55 0.75
PBCT 141122P00015000 P 11/22/14 15.0 1.15 1.40
PBCT 141122P00016000 P 11/22/14 16.0 1.70 2.30
PBCT 141122P00017000 P 11/22/14 17.0 1.15 4.60
PBCT 141122P00018000 P 11/22/14 18.0 1.95 5.90
PBCT 141122P00019000 P 11/22/14 19.0 2.90 6.90
PBCT 141122P00020000 P 11/22/14 20.0 3.60 8.00
PBCT 141122P00021000 P 11/22/14 21.0 4.60 9.00
PBCT 141122P00022000 P 11/22/14 22.0 5.60 10.10
PBCT 141122P00023000 P 11/22/14 23.0 6.60 11.10

OPRA data is delayed 15 minutes.